Skip to main content

Mesoblast Ltd ADR (NQ: MESO )

6.190 +0.090 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.30 15.30 14.94 14.96 59,317 -0.46(-2.98%)
Jun 29, 2021 15.56 15.84 15.40 15.42 32,167 -0.04(-0.26%)
Jun 28, 2021 16.24 16.24 15.42 15.46 81,557 -0.90(-5.50%)
Jun 25, 2021 16.92 16.92 16.24 16.36 86,182 -0.54(-3.20%)
Jun 24, 2021 16.78 17.02 16.75 16.90 45,730 +0.12(+0.72%)
Jun 23, 2021 17.08 17.14 16.76 16.78 50,440 -0.40(-2.33%)
Jun 22, 2021 16.88 17.24 16.78 17.18 56,553 +0.24(+1.42%)
Jun 21, 2021 16.86 17.10 16.56 16.94 100,049 -0.06(-0.35%)
Jun 18, 2021 16.90 17.70 16.84 17.00 636,854 +0.34(+2.04%)
Jun 17, 2021 16.44 16.84 16.38 16.66 95,036 +0.32(+1.96%)
Jun 16, 2021 16.50 16.54 16.16 16.34 79,728 -0.12(-0.73%)
Jun 15, 2021 16.78 16.82 16.38 16.46 60,383 -0.38(-2.26%)
Jun 14, 2021 16.98 17.06 16.52 16.84 102,503 -0.22(-1.29%)
Jun 11, 2021 16.38 17.06 16.10 17.06 137,244 +1.12(+7.03%)
Jun 10, 2021 15.78 16.00 15.66 15.94 140,485 +0.28(+1.79%)
Jun 09, 2021 15.48 15.92 15.44 15.66 97,393 +0.44(+2.89%)
Jun 08, 2021 14.54 15.24 14.54 15.22 105,535 +1.08(+7.64%)
Jun 07, 2021 14.70 14.70 14.04 14.14 145,907 -0.30(-2.08%)
Jun 04, 2021 14.42 14.74 14.32 14.44 47,301 +0.26(+1.83%)
Jun 03, 2021 14.52 14.70 14.00 14.18 116,275 -0.90(-5.97%)
Jun 02, 2021 14.84 15.08 14.64 15.08 42,655 +0.30(+2.03%)
Jun 01, 2021 15.40 15.41 14.66 14.78 67,813 -0.68(-4.40%)
May 28, 2021 15.60 15.90 15.36 15.46 57,639 +0.04(+0.26%)
May 27, 2021 15.06 15.54 14.96 15.42 90,012 +0.44(+2.94%)
May 26, 2021 14.72 15.12 14.66 14.98 37,438 +0.20(+1.35%)
May 25, 2021 14.98 14.98 14.64 14.78 47,327 -0.22(-1.47%)
May 24, 2021 15.18 15.18 14.74 15.00 66,538 -0.04(-0.27%)
May 21, 2021 14.90 15.40 14.84 15.04 162,846 +0.26(+1.76%)
May 20, 2021 14.44 14.98 14.36 14.78 48,487 +0.46(+3.21%)
May 19, 2021 14.32 14.42 14.06 14.32 46,256 -0.04(-0.28%)
May 18, 2021 14.38 14.54 14.24 14.36 55,409 -0.08(-0.55%)
May 17, 2021 14.16 14.56 14.14 14.44 68,246 +0.46(+3.29%)
May 14, 2021 13.54 14.04 13.54 13.98 99,790 +0.52(+3.86%)
May 13, 2021 13.46 13.70 13.33 13.46 57,039 +0.09(+0.67%)
May 12, 2021 13.64 13.66 13.34 13.37 72,359 -0.13(-0.96%)
May 11, 2021 13.90 13.98 13.34 13.50 141,616 -0.70(-4.93%)
May 10, 2021 14.20 14.50 14.18 14.20 107,246 +0.24(+1.72%)
May 07, 2021 14.02 14.02 13.78 13.96 145,383 -0.18(-1.27%)
May 06, 2021 14.38 14.60 13.92 14.14 178,456 -0.38(-2.62%)
May 05, 2021 14.50 14.76 14.47 14.52 107,193 +0.02(+0.14%)
May 04, 2021 14.66 14.70 14.30 14.50 124,437 -0.32(-2.16%)
May 03, 2021 14.82 15.34 14.36 14.82 243,864 -0.50(-3.26%)
Apr 30, 2021 15.02 17.98 14.80 15.32 1,286,850 +0.88(+6.09%)
Apr 29, 2021 14.80 14.90 14.44 14.44 231,003 -0.20(-1.37%)
Apr 28, 2021 14.82 14.98 14.44 14.64 106,737 -0.18(-1.21%)
Apr 27, 2021 15.58 15.58 14.62 14.82 270,397 -1.42(-8.74%)
Apr 26, 2021 16.48 16.58 16.12 16.24 97,384 -0.32(-1.93%)
Apr 23, 2021 17.00 17.06 16.36 16.56 98,700 -0.46(-2.70%)
Apr 22, 2021 17.58 17.58 17.02 17.02 48,758 -0.68(-3.84%)
Apr 21, 2021 17.06 17.80 17.02 17.70 26,150 +0.60(+3.51%)
Apr 20, 2021 17.38 17.60 17.00 17.10 47,597 -0.52(-2.95%)
Apr 19, 2021 17.94 18.14 17.34 17.62 40,973 -0.26(-1.45%)
Apr 16, 2021 17.88 18.22 17.54 17.88 37,300 -0.12(-0.67%)
Apr 15, 2021 17.48 18.18 17.28 18.00 132,525 +0.60(+3.45%)
Apr 14, 2021 17.34 17.84 17.20 17.40 50,052 +0.12(+0.69%)
Apr 13, 2021 17.06 17.38 17.04 17.28 53,857 +0.38(+2.25%)
Apr 12, 2021 16.82 17.22 16.72 16.90 63,116 -0.12(-0.71%)
Apr 09, 2021 17.12 17.24 16.78 17.02 47,600 -0.10(-0.58%)
Apr 08, 2021 17.12 17.54 17.04 17.12 54,371 +0.20(+1.18%)
Apr 07, 2021 17.58 17.86 16.82 16.92 135,607 +0.02(+0.12%)
Apr 06, 2021 16.80 17.36 16.64 16.90 97,306 +0.38(+2.30%)
Apr 05, 2021 16.86 17.20 16.20 16.52 77,878 -0.10(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.